Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.63 | 53.41 | 52.35 | 53.21 | 7,134,322 | -0.62(-1.16%) |
Feb 25, 2022 | 52.72 | 54.28 | 53.18 | 53.83 | 6,033,973 | +1.47(+2.81%) |
Feb 24, 2022 | 52.51 | 52.58 | 51.29 | 52.36 | 9,090,629 | -1.11(-2.08%) |
Feb 23, 2022 | 54.28 | 54.56 | 53.39 | 53.47 | 5,779,551 | -0.29(-0.55%) |
Feb 22, 2022 | 54.32 | 54.43 | 53.45 | 53.77 | 6,352,063 | -0.26(-0.48%) |
Feb 18, 2022 | 54.03 | 0 | -0.52(-0.95%) | |||
Feb 17, 2022 | 54.71 | 55.38 | 54.06 | 54.54 | 4,404,428 | -0.81(-1.47%) |
Feb 16, 2022 | 54.97 | 56.10 | 54.94 | 55.36 | 6,295,208 | +0.20(+0.36%) |
Feb 15, 2022 | 54.23 | 55.29 | 54.13 | 55.16 | 4,572,096 | +0.92(+1.69%) |
Feb 14, 2022 | 54.48 | 54.72 | 53.61 | 54.24 | 5,014,547 | -0.23(-0.43%) |
Feb 11, 2022 | 54.21 | 55.20 | 53.81 | 54.47 | 6,776,141 | +0.12(+0.23%) |
Feb 10, 2022 | 55.19 | 55.69 | 54.13 | 54.35 | 7,327,142 | -0.93(-1.68%) |
Feb 09, 2022 | 54.83 | 55.49 | 54.62 | 55.27 | 6,203,096 | +0.80(+1.47%) |
Feb 08, 2022 | 53.84 | 54.54 | 53.84 | 54.47 | 6,274,831 | +1.05(+1.97%) |
Feb 07, 2022 | 54.33 | 54.48 | 53.26 | 53.42 | 6,992,677 | -0.62(-1.14%) |
Feb 04, 2022 | 54.57 | 55.03 | 53.98 | 54.04 | 5,601,993 | -0.54(-1.00%) |
Feb 03, 2022 | 54.84 | 54.53 | 54.58 | 6,015,023 | -0.40(-0.73%) | |
Feb 02, 2022 | 55.03 | 55.72 | 54.50 | 54.98 | 6,125,803 | -0.13(-0.24%) |
Feb 01, 2022 | 53.32 | 55.27 | 53.23 | 55.11 | 7,468,155 | +1.85(+3.48%) |
Jan 31, 2022 | 53.05 | 53.55 | 53.26 | 9,034,171 | -0.28(-0.52%) | |
Jan 28, 2022 | 54.13 | 54.48 | 52.67 | 53.54 | 7,818,888 | -0.12(-0.23%) |
Jan 27, 2022 | 52.38 | 54.65 | 52.38 | 53.66 | 13,112,538 | +2.64(+5.17%) |
Jan 26, 2022 | 51.21 | 51.94 | 50.51 | 51.02 | 6,868,052 | +0.04(+0.07%) |
Jan 25, 2022 | 49.84 | 51.16 | 48.72 | 50.99 | 6,327,831 | +0.50(+0.99%) |
Jan 24, 2022 | 49.67 | 50.66 | 48.69 | 50.49 | 9,950,688 | -0.09(-0.18%) |
Jan 21, 2022 | 51.43 | 51.51 | 50.42 | 50.58 | 6,941,408 | -0.97(-1.89%) |
Jan 20, 2022 | 53.41 | 53.55 | 51.51 | 51.55 | 6,464,276 | -1.81(-3.39%) |
Jan 19, 2022 | 54.18 | 54.32 | 52.96 | 53.36 | 4,878,680 | -0.32(-0.60%) |
Jan 18, 2022 | 54.18 | 54.52 | 53.12 | 53.68 | 5,379,645 | -0.48(-0.89%) |
Jan 14, 2022 | 54.16 | 0 | +0.71(+1.33%) | |||
Jan 13, 2022 | 52.88 | 53.70 | 52.79 | 53.45 | 5,025,107 | +0.61(+1.15%) |
Jan 12, 2022 | 53.06 | 53.63 | 52.51 | 52.84 | 4,194,555 | +0.07(+0.14%) |
Jan 11, 2022 | 52.65 | 53.03 | 52.08 | 52.77 | 6,425,407 | +0.70(+1.34%) |
Jan 10, 2022 | 52.47 | 52.88 | 51.70 | 52.07 | 6,216,887 | -0.62(-1.18%) |
Jan 07, 2022 | 52.28 | 53.07 | 52.10 | 52.70 | 5,196,103 | +0.77(+1.48%) |
Jan 06, 2022 | 52.15 | 52.48 | 51.04 | 51.93 | 6,526,402 | -0.10(-0.19%) |
Jan 05, 2022 | 52.42 | 53.13 | 52.00 | 52.03 | 7,507,826 | -0.05(-0.10%) |
Jan 04, 2022 | 51.05 | 52.34 | 50.91 | 52.08 | 10,166,339 | +1.37(+2.71%) |
Jan 03, 2022 | 51.00 | 51.63 | 50.64 | 50.71 | 5,867,481 | +0.13(+0.26%) |
Dec 31, 2021 | 50.68 | 50.82 | 50.20 | 50.58 | 3,469,844 | -0.05(-0.11%) |
Dec 30, 2021 | 51.00 | 51.57 | 50.58 | 50.63 | 4,123,331 | -0.25(-0.49%) |
Dec 29, 2021 | 50.53 | 50.92 | 50.43 | 50.88 | 4,014,557 | +0.38(+0.76%) |
Dec 28, 2021 | 49.94 | 50.83 | 49.85 | 50.50 | 5,325,453 | +0.68(+1.36%) |
Dec 27, 2021 | 49.32 | 49.84 | 49.19 | 49.82 | 3,639,459 | +0.65(+1.32%) |
Dec 23, 2021 | 48.60 | 49.67 | 48.46 | 49.17 | 6,998,577 | +0.81(+1.68%) |
Dec 22, 2021 | 48.26 | 48.49 | 47.83 | 48.36 | 4,182,202 | +0.03(+0.06%) |
Dec 21, 2021 | 48.30 | 48.87 | 48.06 | 48.33 | 4,956,623 | +0.62(+1.29%) |
Dec 20, 2021 | 47.35 | 47.78 | 46.79 | 47.71 | 7,009,961 | -0.53(-1.09%) |
Dec 17, 2021 | 48.62 | 48.74 | 47.60 | 48.24 | 11,663,489 | -0.45(-0.92%) |
Dec 16, 2021 | 48.53 | 49.36 | 48.39 | 48.69 | 6,285,732 | +0.50(+1.04%) |
Dec 15, 2021 | 47.96 | 48.21 | 47.13 | 48.19 | 5,555,220 | +0.14(+0.30%) |
Dec 14, 2021 | 47.48 | 48.60 | 47.38 | 48.04 | 4,540,576 | +0.50(+1.05%) |
Dec 13, 2021 | 48.56 | 48.73 | 47.32 | 47.54 | 6,051,459 | -1.21(-2.49%) |
Dec 10, 2021 | 49.18 | 49.27 | 48.40 | 48.76 | 4,069,408 | +0.26(+0.53%) |
Dec 09, 2021 | 48.36 | 48.67 | 47.91 | 48.50 | 6,288,959 | -0.46(-0.95%) |
Dec 08, 2021 | 49.32 | 49.47 | 48.85 | 48.96 | 5,620,993 | +0.04(+0.09%) |
Dec 07, 2021 | 48.55 | 49.38 | 48.39 | 48.92 | 6,545,830 | +0.87(+1.82%) |
Dec 06, 2021 | 48.47 | 48.79 | 48.01 | 48.04 | 6,803,346 | +0.72(+1.53%) |
Dec 03, 2021 | 47.26 | 47.99 | 47.02 | 47.32 | 7,833,579 | -0.10(-0.21%) |
Dec 02, 2021 | 46.81 | 47.68 | 46.43 | 47.42 | 8,219,731 | +0.37(+0.80%) |